Inix Technologies Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.020	0.020	0.015	0.020	0.020	270,000
2023-11-29	0.015	0.020	0.015	0.020	0.020	14,667,400
2023-11-28	0.015	0.020	0.015	0.020	0.020	168,000
2023-11-27	0.020	0.020	0.020	0.020	0.020	1,823,400
2023-11-24	0.015	0.020	0.015	0.015	0.015	1,749,900
2023-11-23	0.020	0.020	0.020	0.020	0.020	8,200,500
2023-11-22	0.015	0.020	0.015	0.020	0.020	81,600
2023-11-21	0.020	0.020	0.015	0.020	0.020	1,195,400
2023-11-20	0.020	0.020	0.015	0.015	0.015	8,116,700
2023-11-17	0.020	0.020	0.015	0.020	0.020	787,500
2023-11-16	0.020	0.020	0.015	0.020	0.020	3,948,300
2023-11-15	0.015	0.020	0.015	0.015	0.015	1,600,700
2023-11-14	0.020	0.020	0.015	0.015	0.015	957,100
2023-11-10	0.020	0.020	0.020	0.020	0.020	15,954,800
2023-11-09	0.020	0.025	0.020	0.025	0.025	22,547,400
2023-11-08	0.020	0.020	0.020	0.020	0.020	3,096,900
2023-11-07	0.020	0.025	0.020	0.020	0.020	14,356,700
2023-11-06	0.020	0.025	0.020	0.020	0.020	32,437,100
2023-11-03	0.020	0.025	0.020	0.020	0.020	107,568,703
2023-11-02	0.015	0.020	0.015	0.020	0.020	1,077,000
2023-11-01	0.020	0.020	0.015	0.015	0.015	385,000
2023-10-31	0.020	0.020	0.020	0.020	0.020	34,000
2023-10-30	0.020	0.020	0.015	0.020	0.020	1,141,000
2023-10-27	0.020	0.020	0.015	0.020	0.020	2,248,500
2023-10-26	0.020	0.020	0.020	0.020	0.020	3,274,000
2023-10-25	0.020	0.020	0.015	0.015	0.015	5,067,000
2023-10-24	0.020	0.020	0.020	0.020	0.020	45,040,000
2023-10-23	0.020	0.020	0.020	0.020	0.020	556,100
2023-10-20	0.025	0.025	0.020	0.025	0.025	1,201,900
2023-10-19	0.025	0.025	0.020	0.025	0.025	1,598,300
2023-10-18	0.020	0.025	0.020	0.025	0.025	5,496,900
2023-10-17	0.020	0.025	0.020	0.020	0.020	5,566,500
2023-10-16	0.020	0.025	0.020	0.020	0.020	9,588,800
2023-10-13	0.020	0.020	0.020	0.020	0.020	658,500
2023-10-12	0.020	0.020	0.020	0.020	0.020	642,700
2023-10-11	0.020	0.020	0.020	0.020	0.020	870,000
2023-10-10	0.020	0.025	0.020	0.020	0.020	3,411,000
2023-10-09	0.020	0.020	0.020	0.020	0.020	1,470,000
2023-10-06	0.025	0.025	0.020	0.020	0.020	1,369,000
2023-10-05	0.020	0.025	0.020	0.020	0.020	7,032,200
2023-10-04	0.015	0.025	0.015	0.020	0.020	46,489,398
2023-10-03	0.015	0.020	0.015	0.015	0.015	1,214,600
2023-10-02	0.020	0.020	0.015	0.015	0.015	2,839,000
2023-09-29	0.015	0.015	0.015	0.015	0.015	1,042,600
2023-09-27	0.015	0.015	0.015	0.015	0.015	850,100
2023-09-26	0.020	0.020	0.015	0.015	0.015	199,000
2023-09-25	0.015	0.020	0.015	0.020	0.020	443,100
2023-09-22	0.020	0.020	0.015	0.015	0.015	622,400
2023-09-21	0.015	0.020	0.015	0.015	0.015	3,853,800
2023-09-20	0.015	0.020	0.015	0.015	0.015	412,100
2023-09-19	0.015	0.020	0.015	0.020	0.020	1,266,900
2023-09-18	0.020	0.020	0.015	0.020	0.020	56,500
2023-09-15	0.020	0.020	0.015	0.020	0.020	568,900
2023-09-14	0.015	0.020	0.015	0.015	0.015	698,800
2023-09-13	0.015	0.020	0.015	0.020	0.020	446,100
2023-09-12	0.020	0.020	0.015	0.020	0.020	442,500
2023-09-11	0.020	0.020	0.015	0.020	0.020	424,900
2023-09-08	0.015	0.020	0.015	0.020	0.020	1,670,600
2023-09-07	0.020	0.020	0.020	0.020	0.020	370,000
2023-09-05	0.020	0.020	0.015	0.020	0.020	65,000

← NewerPage 13 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.